High Tech Pharm Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 19,910.00 | 20,350.00 | 19,640.00 | 20,050.00 | 20,050.00 | 65,779 |
| 2026-04-21 | 20,450.00 | 20,700.00 | 19,930.00 | 20,000.00 | 20,000.00 | 72,477 |
| 2026-04-20 | 19,770.00 | 20,500.00 | 19,620.00 | 20,200.00 | 20,200.00 | 53,089 |
| 2026-04-17 | 19,750.00 | 20,050.00 | 19,150.00 | 19,840.00 | 19,840.00 | 68,438 |
| 2026-04-16 | 19,460.00 | 20,450.00 | 19,270.00 | 19,750.00 | 19,750.00 | 57,606 |
| 2026-04-15 | 20,700.00 | 21,250.00 | 18,920.00 | 19,480.00 | 19,480.00 | 245,118 |
| 2026-04-14 | 19,720.00 | 20,750.00 | 19,460.00 | 20,600.00 | 20,600.00 | 73,401 |
| 2026-04-13 | 19,460.00 | 19,750.00 | 18,850.00 | 19,490.00 | 19,490.00 | 42,835 |
| 2026-04-10 | 19,530.00 | 19,850.00 | 19,100.00 | 19,470.00 | 19,470.00 | 36,488 |
| 2026-04-09 | 20,400.00 | 20,400.00 | 18,840.00 | 19,530.00 | 19,530.00 | 81,503 |
| 2026-04-08 | 19,680.00 | 20,450.00 | 19,300.00 | 20,450.00 | 20,450.00 | 70,798 |
| 2026-04-07 | 19,460.00 | 20,600.00 | 18,360.00 | 19,680.00 | 19,680.00 | 64,472 |
| 2026-04-06 | 19,600.00 | 19,680.00 | 19,050.00 | 19,540.00 | 19,540.00 | 54,113 |
| 2026-04-03 | 20,250.00 | 20,550.00 | 19,240.00 | 19,600.00 | 19,600.00 | 61,477 |
| 2026-04-02 | 20,600.00 | 20,650.00 | 19,540.00 | 20,100.00 | 20,100.00 | 83,481 |
| 2026-04-01 | 21,700.00 | 21,800.00 | 18,750.00 | 20,350.00 | 20,350.00 | 413,221 |
| 2026-03-31 | 21,700.00 | 22,000.00 | 20,650.00 | 21,700.00 | 21,700.00 | 118,551 |
| 2026-03-30 | 24,500.00 | 24,500.00 | 22,050.00 | 22,300.00 | 22,300.00 | 171,784 |
| 2026-03-27 | 22,000.00 | 25,000.00 | 21,350.00 | 25,000.00 | 25,000.00 | 251,759 |
| 2026-03-26 | 22,400.00 | 23,200.00 | 21,250.00 | 22,300.00 | 22,300.00 | 119,666 |
| 2026-03-25 | 20,750.00 | 23,000.00 | 20,450.00 | 21,800.00 | 21,800.00 | 193,717 |
| 2026-03-24 | 21,700.00 | 22,050.00 | 19,000.00 | 20,600.00 | 20,600.00 | 252,899 |
| 2026-03-23 | 20,300.00 | 23,000.00 | 20,050.00 | 21,200.00 | 21,200.00 | 711,012 |
| 2026-03-20 | 15,420.00 | 20,000.00 | 15,130.00 | 19,340.00 | 19,340.00 | 729,048 |
| 2026-03-19 | 16,280.00 | 16,280.00 | 15,050.00 | 15,420.00 | 15,420.00 | 42,699 |
| 2026-03-18 | 16,450.00 | 16,450.00 | 15,500.00 | 15,900.00 | 15,900.00 | 42,292 |
| 2026-03-17 | 16,700.00 | 17,000.00 | 15,570.00 | 15,810.00 | 15,810.00 | 71,300 |
| 2026-03-16 | 16,170.00 | 16,600.00 | 15,780.00 | 16,150.00 | 16,150.00 | 57,383 |
| 2026-03-13 | 14,950.00 | 15,860.00 | 14,610.00 | 15,830.00 | 15,830.00 | 44,868 |
| 2026-03-12 | 15,000.00 | 15,060.00 | 14,710.00 | 14,950.00 | 14,950.00 | 26,977 |
| 2026-03-11 | 15,390.00 | 15,390.00 | 14,810.00 | 15,000.00 | 15,000.00 | 36,071 |
| 2026-03-10 | 14,930.00 | 15,200.00 | 14,440.00 | 15,120.00 | 15,120.00 | 32,686 |
| 2026-03-09 | 15,680.00 | 15,680.00 | 14,200.00 | 14,500.00 | 14,500.00 | 32,455 |
| 2026-03-06 | 15,050.00 | 15,750.00 | 14,800.00 | 15,700.00 | 15,700.00 | 34,851 |
| 2026-03-05 | 14,090.00 | 15,550.00 | 14,090.00 | 15,130.00 | 15,130.00 | 45,759 |
| 2026-03-04 | 15,050.00 | 15,050.00 | 13,650.00 | 13,850.00 | 13,850.00 | 50,890 |
| 2026-03-03 | 15,800.00 | 15,990.00 | 15,100.00 | 15,250.00 | 15,250.00 | 33,906 |
| 2026-02-27 | 15,820.00 | 16,260.00 | 15,730.00 | 15,800.00 | 15,800.00 | 21,832 |
| 2026-02-26 | 16,000.00 | 16,290.00 | 15,440.00 | 16,090.00 | 16,090.00 | 53,276 |
| 2026-02-25 | 17,140.00 | 17,260.00 | 15,910.00 | 16,000.00 | 16,000.00 | 60,050 |
| 2026-02-24 | 17,370.00 | 17,800.00 | 16,750.00 | 17,100.00 | 17,100.00 | 87,264 |
| 2026-02-23 | 16,130.00 | 17,330.00 | 16,050.00 | 16,930.00 | 16,930.00 | 77,641 |
| 2026-02-20 | 16,190.00 | 16,700.00 | 15,860.00 | 16,170.00 | 16,170.00 | 60,594 |
| 2026-02-19 | 15,200.00 | 16,240.00 | 15,140.00 | 15,910.00 | 15,910.00 | 127,762 |
| 2026-02-13 | 15,250.00 | 15,380.00 | 14,780.00 | 15,140.00 | 15,140.00 | 31,209 |
| 2026-02-12 | 14,930.00 | 15,480.00 | 14,930.00 | 15,250.00 | 15,250.00 | 33,209 |
| 2026-02-11 | 16,520.00 | 16,520.00 | 14,710.00 | 14,950.00 | 14,950.00 | 59,655 |
| 2026-02-10 | 13,900.00 | 16,000.00 | 13,900.00 | 15,340.00 | 15,340.00 | 217,728 |
| 2026-02-09 | 13,500.00 | 14,200.00 | 13,210.00 | 13,900.00 | 13,900.00 | 48,986 |
| 2026-02-06 | 12,870.00 | 13,505.00 | 12,450.00 | 13,490.00 | 13,490.00 | 72,202 |
| 2026-02-05 | 12,650.00 | 12,870.00 | 12,520.00 | 12,870.00 | 12,870.00 | 26,654 |
| 2026-02-04 | 12,740.00 | 12,940.00 | 12,600.00 | 12,790.00 | 12,790.00 | 18,466 |
| 2026-02-03 | 12,100.00 | 12,900.00 | 12,050.00 | 12,740.00 | 12,740.00 | 76,388 |
| 2026-02-02 | 11,840.00 | 12,400.00 | 11,510.00 | 12,000.00 | 12,000.00 | 76,429 |
| 2026-01-30 | 11,940.00 | 11,940.00 | 11,730.00 | 11,790.00 | 11,790.00 | 24,518 |
| 2026-01-29 | 11,830.00 | 11,980.00 | 11,540.00 | 11,800.00 | 11,800.00 | 47,302 |
| 2026-01-28 | 11,830.00 | 11,910.00 | 11,690.00 | 11,830.00 | 11,830.00 | 43,847 |
| 2026-01-27 | 11,680.00 | 11,870.00 | 11,660.00 | 11,830.00 | 11,830.00 | 28,834 |
| 2026-01-26 | 11,500.00 | 11,750.00 | 11,330.00 | 11,660.00 | 11,660.00 | 29,006 |
| 2026-01-23 | 11,210.00 | 11,570.00 | 11,150.00 | 11,540.00 | 11,540.00 | 17,734 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 150.0002 KRW |
| 2022-12-28 | 70.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.